United Malacca Berhad (UMCCA.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 21,000 |
| 03 July 2024 | 5.07 | 5.10 | 5.07 | 5.08 | 5.08 | 8,400 |
| 02 July 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 300 |
| 01 July 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 7,500 |
| 28 June 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 23,400 |
| 27 June 2024 | 5.06 | 5.06 | 5.01 | 5.05 | 5.05 | 82,900 |
| 26 June 2024 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | 42,400 |
| 25 June 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 32,300 |
| 24 June 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 7,800 |
| 21 June 2024 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 9,700 |
| 20 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 5.04 | 5.04 | 5.00 | 5.03 | 5.03 | 23,600 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 14,300 |
| 13 June 2024 | 5.02 | 5.05 | 5.00 | 5.04 | 5.04 | 91,300 |
| 12 June 2024 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | 10,400 |
| 11 June 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 2,000 |
| 10 June 2024 | 5.09 | 5.09 | 5.02 | 5.02 | 5.02 | 12,200 |
| 07 June 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 12,300 |
| 06 June 2024 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 29,100 |
| 05 June 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 42,100 |
| 04 June 2024 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | 45,900 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 21,000 |
| 30 May 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 28,600 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 5.05 | 5.07 | 5.04 | 5.07 | 5.07 | 6,100 |
| 24 May 2024 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | 2,400 |
| 23 May 2024 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | 17,600 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | 63,800 |
| 20 May 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 17,000 |
| 17 May 2024 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 3,200 |
| 16 May 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 3,200 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 14,800 |
| 10 May 2024 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 8,000 |
| 09 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 99,900 |
| 08 May 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 29,300 |
| 07 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 28,700 |
| 06 May 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 17,000 |
| 03 May 2024 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 7,500 |
| 02 May 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 3,600 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.03 | 5.07 | 5.02 | 5.07 | 5.07 | 3,100 |
| 29 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 38,600 |
| 26 Apr 2024 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 5,000 |
| 25 Apr 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 2,600 |
| 24 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,000 |
| 23 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 18,300 |
| 22 Apr 2024 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 33,600 |
| 19 Apr 2024 | 5.01 | 5.02 | 4.92 | 5.00 | 5.00 | 27,900 |
| 18 Apr 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 29,100 |
| 17 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2,000 |
| 16 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,200 |
| 15 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,000 |
| 12 Apr 2024 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 14,400 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 7,800 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2,000 |
| 04 Apr 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 27,800 |
| 03 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
| 02 Apr 2024 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | 15,800 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 23,400 |
| 26 Mar 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 101,000 |
| 25 Mar 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 14,300 |
| 22 Mar 2024 | 4.93 | 5.00 | 4.93 | 4.95 | 4.95 | 15,300 |
| 21 Mar 2024 | 4.98 | 5.00 | 4.93 | 4.99 | 4.99 | 37,600 |
| 20 Mar 2024 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | 12,600 |
| 19 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6,000 |
| 18 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 22,400 |
| 15 Mar 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 9,600 |
| 14 Mar 2024 | 5.10 | 5.17 | 4.99 | 5.05 | 5.05 | 6,000 |
| 13 Mar 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 10,800 |
| 12 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,000 |
| 11 Mar 2024 | 5.04 | 5.05 | 5.00 | 5.00 | 5.00 | 6,200 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.95 | 5.05 | 4.94 | 5.05 | 5.05 | 33,400 |
| 06 Mar 2024 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 4,600 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 2,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 13,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 5.02 | 5.07 | 5.00 | 5.06 | 5.06 | 1,800 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.01 | 5.06 | 4.95 | 5.06 | 5.06 | 17,400 |
| 20 Feb 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 21,100 |
| 16 Feb 2024 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 15,200 |
| 15 Feb 2024 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 19,100 |
| 14 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 20,000 |
| 13 Feb 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 1,400 |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.